Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Key Columbia River Lock Shutdown Stops All Barges Headed for Export
DTN Early Word Grains 09/18 05:58
DTN Midday Grain Comments 09/18 12:08
DTN Closing Grain Comments 09/18 13:44
DTN Cattle Close/Trends 09/18 15:35
DTN Early Word Opening Livestock 09/18 06:42
DTN Midday Livestock Comments 09/18 11:57
DTN Closing Livestock Comment 09/18 15:18
DTN Chart Technical Points 09/18 16:30
US Direct Feeder Pigs 09/16

DTN Ag Headline News
New Pork Inspection Rule
Biofuel Reallocation Possible
Diesel Fuel Prices Spike
USDA Weekly Crop Progress
Cash Market Moves
Politics Over MFP Funds
Fine Tuning Corn Yields
China, Tariffs and Pork Sales
Rains Force Corps Response

Quotes
 
@C - CORN - CBOT Last Chg
Dec 19 370'0 -1'2
Mar 20 381'2 -1'2
May 20 388'6 -1'4
Jul 20 395'0 -1'4
Sep 20 399'2 -0'2
Dec 20 404'0 -1'2
Mar 21 415'2 0'4
May 21 421'0 0'2
Jul 21 424'2 0'2
Sep 21 417'0 0'0
Dec 21 414'0 -1'2
Jul 22 430'0 0'6
Dec 22 413'6 -0'4
 
@S - SOYBEANS - CBOT Last Chg
Nov 19 887'2 -1'4
Jan 20 901'0 -1'2
Mar 20 914'0 -1'2
May 20 924'4 -1'6
Jul 20 934'2 -1'6
Aug 20 940'2 0'4
Sep 20 940'2 -0'6
Nov 20 946'0 -2'0
Jan 21 957'0 -4'6
Mar 21 959'6 -4'4
May 21 964'2 -4'6
Jul 21 971'2 -4'4
Aug 21 950'0 -4'4
Sep 21 956'0 -4'4
Nov 21 950'0 -1'0
Jul 22 954'6 -3'6
Nov 22 935'0 -3'6
 
@LE - LIVE CATTLE - CME Last Chg
Oct 19 100.425 1.025
Dec 19 106.175 0.850
Feb 20 112.375 0.600
Apr 20 115.525 0.500
Jun 20 108.200 0.600
Aug 20 106.375 0.375
Oct 20 107.950 0.150
Dec 20 110.275 - 0.075
Feb 21 112.025 - 0.125
 
@HE - LEAN HOGS - CME Last Chg
Oct 19 62.775 0.825
Dec 19 67.475 0.125
Feb 20 74.500 1.275
Apr 20 80.075 1.050
May 20 86.450 0.700
Jun 20 90.550 0.125
Jul 20 90.000 -0.075
Aug 20 88.350 -0.050
Oct 20 75.000 -0.325
Dec 20 71.075 0.275
Feb 21 74.325 -0.300
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 19 139.900 0.700
Oct 19 138.600 1.100
Nov 19 136.475 1.250
Jan 20 133.450 0.525
Mar 20 132.800 0.250
Apr 20 134.175 0.375
May 20 134.950 0.200
Aug 20 139.925 1.725

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 371'4 371'6 369'6 370'0 -1'2 371'2 03:30A Chart for @C9Z Options for @C9Z
Mar 20 383'0 383'0 381'0 381'2 -1'2 382'4 03:30A Chart for @C0H Options for @C0H
May 20 390'2 390'4 388'6 388'6 -1'4 390'2 03:30A Chart for @C0K Options for @C0K
Jul 20 396'4 396'4 395'0 395'0 -1'4 396'4 03:30A Chart for @C0N Options for @C0N
Sep 20 399'4 399'4 399'0 399'2 -0'2 399'4 03:29A Chart for @C0U Options for @C0U
Dec 20 404'6 405'2 404'0 404'0 -1'2 405'2 03:30A Chart for @C0Z Options for @C0Z
Mar 21 414'2 415'6 414'0 415'2 0'4 415'2s 03:30A Chart for @C1H Options for @C1H
May 21 420'6 421'0 420'6 421'0 0'2 420'6s 03:30A Chart for @C1K Options for @C1K
Jul 21 424'6 424'6 422'6 424'2 0'2 424'0s 03:28A Chart for @C1N Options for @C1N
Sep 21 417'0 0'0 414'2s 03:31A Chart for @C1U Options for @C1U
Dec 21 414'6 414'6 414'0 414'0 -1'2 415'2 03:31A Chart for @C1Z Options for @C1Z
Jul 22 430'0 0'6 431'2s 03:25A Chart for @C2N Options for @C2N
Dec 22 413'6 413'6 413'6 413'6 -0'4 414'2 03:25A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 889'2 890'2 886'2 887'2 -1'4 888'6 03:30A Chart for @S9X Options for @S9X
Jan 20 902'4 904'0 900'2 901'0 -1'2 902'2 03:30A Chart for @S0F Options for @S0F
Mar 20 916'0 916'4 913'2 914'0 -1'2 915'2 03:30A Chart for @S0H Options for @S0H
May 20 926'2 927'2 924'2 924'4 -1'6 926'2 03:30A Chart for @S0K Options for @S0K
Jul 20 936'4 937'0 933'6 934'2 -1'6 936'0 03:30A Chart for @S0N Options for @S0N
Aug 20 940'2 940'2 940'2 940'2 0'4 939'6 03:30A Chart for @S0Q Options for @S0Q
Sep 20 940'2 940'2 940'2 940'2 -0'6 941'0 03:30A Chart for @S0U Options for @S0U
Nov 20 948'0 948'0 945'4 946'0 -2'0 948'0 03:30A Chart for @S0X Options for @S0X
Jan 21 962'4 962'6 957'0 957'0 -4'6 956'2s 03:29A Chart for @S1F Options for @S1F
Mar 21 963'4 963'4 959'6 959'6 -4'4 959'6s 03:29A Chart for @S1H Options for @S1H
May 21 964'6 964'6 964'2 964'2 -4'6 964'4s 03:28A Chart for @S1K Options for @S1K
Jul 21 973'4 973'4 971'2 971'2 -4'4 972'0s 03:28A Chart for @S1N Options for @S1N
Aug 21 950'0 -4'4 972'0s 09/18 Chart for @S1Q Options for @S1Q
Sep 21 956'0 -4'4 962'0s 09/18 Chart for @S1U Options for @S1U
Nov 21 950'0 950'0 950'0 950'0 -1'0 951'0 03:28A Chart for @S1X Options for @S1X
Jul 22 954'6 -3'6 954'6s 09/18 Chart for @S2N Options for @S2N
Nov 22 935'0 -3'6 943'0s 09/18 Chart for @S2X Options for @S2X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 99.350 100.500 99.000 100.425 1.025 100.375s 09/18 Chart for @LE9V Options for @LE9V
Dec 19 105.225 106.200 104.875 106.175 0.850 106.150s 09/18 Chart for @LE9Z Options for @LE9Z
Feb 20 111.775 112.450 111.325 112.375 0.600 112.375s 09/18 Chart for @LE0G Options for @LE0G
Apr 20 115.075 115.650 114.600 115.525 0.500 115.575s 09/18 Chart for @LE0J Options for @LE0J
Jun 20 107.800 108.400 107.400 108.200 0.600 108.325s 09/18 Chart for @LE0M Options for @LE0M
Aug 20 106.125 106.625 105.650 106.375 0.375 106.500s 09/18 Chart for @LE0Q Options for @LE0Q
Oct 20 107.975 108.350 107.600 107.950 0.150 108.125s 09/18 Chart for @LE0V Options for @LE0V
Dec 20 110.600 110.775 110.200 110.275 - 0.075 110.525s 09/18 Chart for @LE0Z Options for @LE0Z
Feb 21 111.775 112.025 111.775 112.025 - 0.125 112.025s 09/18 Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 62.100 63.625 62.000 62.775 0.825 62.925s 09/18 Chart for @HE9V Options for @HE9V
Dec 19 67.250 68.500 66.750 67.475 0.125 67.800s 09/18 Chart for @HE9Z Options for @HE9Z
Feb 20 73.550 75.200 73.350 74.500 1.275 74.825s 09/18 Chart for @HE0G Options for @HE0G
Apr 20 79.525 80.825 79.375 80.075 1.050 80.575s 09/18 Chart for @HE0J Options for @HE0J
May 20 85.750 86.450 85.750 86.450 0.700 86.450s 09/18 Chart for @HE0K Options for @HE0K
Jun 20 90.775 91.800 90.300 90.550 0.125 91.050s 09/18 Chart for @HE0M Options for @HE0M
Jul 20 90.575 91.350 89.825 90.000 -0.075 90.475s 09/18 Chart for @HE0N Options for @HE0N
Aug 20 89.400 89.600 88.300 88.350 -0.050 89.025s 09/18 Chart for @HE0Q Options for @HE0Q
Oct 20 75.700 76.075 74.975 75.000 -0.325 75.175s 09/18 Chart for @HE0V Options for @HE0V
Dec 20 71.100 71.100 70.500 71.075 0.275 71.075s 09/18 Chart for @HE0Z Options for @HE0Z
Feb 21 74.000 74.325 74.000 74.325 -0.300 74.025s 09/18 Chart for @HE1G Options for @HE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 19 138.700 139.900 138.475 139.900 0.700 139.875s 09/18 Chart for @GF9U Options for @GF9U
Oct 19 137.300 138.675 136.975 138.600 1.100 138.400s 09/18 Chart for @GF9V Options for @GF9V
Nov 19 135.250 136.600 134.850 136.475 1.250 136.300s 09/18 Chart for @GF9X Options for @GF9X
Jan 20 133.175 133.600 131.975 133.450 0.525 133.300s 09/18 Chart for @GF0F Options for @GF0F
Mar 20 132.825 133.100 131.625 132.800 0.250 132.850s 09/18 Chart for @GF0H Options for @GF0H
Apr 20 134.375 134.575 133.375 134.175 0.375 134.475s 09/18 Chart for @GF0J Options for @GF0J
May 20 135.200 135.950 134.575 134.950 0.200 135.250s 09/18 Chart for @GF0K Options for @GF0K
Aug 20 138.525 139.925 138.525 139.925 1.725 139.925s 09/18 Chart for @GF0Q Options for @GF0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
9/19
Fri
9/20
Sat
9/21
Sun
9/22
Mon
9/23
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Clear
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Clear
Temp
L/H (°F)
61/83 69/84 64/78 55/75 54/79
Feels
Like

L/H (°F)
61/87 69/87 64/78 55/75 54/79
Dew Point
(°F)
65 68 63 56 57
Humidity
(%)
76 72 70 65 64
Wind
Speed

(mph)
8 15 9 2 4
Precip
(%)
63 53 53 - -
Precip
Amt
(in.)
Rain
0.12
Rain
0.20
Rain
0.37
None None
Evap
(in./day)
0.15 0.19 0.15 0.11 0.14
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C9Z 370'0 -1'2
@S9X 887'2 -1'4
@W9Z 486'2 -3'2
@O9Z 272'2 -5'4
Stocks
MSFT 138.520000 1.130000
WMT 117.160000
XOM 72.820000
TWX



Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  370'0
Change:  -1'2
Bid:  370'0
Ask:  370'2
Today's High:  371'6
Today's Low:  369'6
Volume:  126,832
Open:  371'4
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2019
3:29:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, September 17, 2019 3:53PM CDT

Biofuel Reallocation Possible 09/17 15:53 Senators From Oil-Producing States Set to Meet With Trump on RFS Deal


Wednesday, September 18, 2019 10:53AM CDT

Friday, September 6, 2019 4:36PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN